FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · के अनुसार 03:37 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±13.6% (175.47–230.77) · ATM IV 35.0% · P/C ओपन इंटरेस्ट 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 96.60 | 100.50 | 2 | 70.7% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.8000 | 60 | 67.6% | -0.00 | 0.0002 | -0.003 | ||
| 91.70 | 95.50 | 2 | 66.9% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.6500 | 92 | 61.3% | -0.00 | 0.0003 | -0.004 | ||
| 86.40 | 90.50 | 5 | 57.2% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.7000 | 1,530 | 58.0% | -0.01 | 0.0004 | -0.005 | ||
| 81.70 | 85.60 | 27 | 58.4% | 0.99 | 0.0004 | 0.000 | 120 | 0 | 0.9000 | 267 | 56.4% | -0.01 | 0.0005 | -0.006 | ||
| 76.60 | 80.70 | 23 | 53.8% | 0.99 | 0.0006 | 0.000 | 125 | 0 | 1.00 | 629 | 53.5% | -0.01 | 0.0007 | -0.008 | ||
| 72.00 | 75.80 | 19 | 53.8% | 0.99 | 0.0009 | 0.000 | 130 | 0 | 0.8500 | 507 | 49.8% | -0.02 | 0.0009 | -0.010 | ||
| 67.30 | 70.90 | 28 | 52.2% | 0.98 | 0.0012 | -0.001 | 135 | 0.2000 | 1.15 | 539 | 48.8% | -0.02 | 0.0012 | -0.013 | ||
| 62.50 | 66.10 | 33 | 50.0% | 0.97 | 0.0017 | -0.006 | 140 | 0 | 1.00 | 300 | 42.6% | -0.03 | 0.0016 | -0.016 | ||
| 57.60 | 61.30 | 47 | 47.2% | 0.96 | 0.0022 | -0.011 | 145 | 0.0500 | 0.8500 | 193 | 38.5% | -0.04 | 0.0021 | -0.020 | ||
| 53.60 | 56.60 | 5 | 148 | 48.0% | 0.95 | 0.0027 | -0.016 | 150 | 0 | 2.55 | 2 | 287 | 43.8% | -0.05 | 0.0026 | -0.024 |
| 48.20 | 51.90 | 88 | 43.3% | 0.93 | 0.0034 | -0.021 | 155 | 0.6500 | 2.00 | 2 | 187 | 40.4% | -0.07 | 0.0033 | -0.029 | |
| 43.70 | 47.40 | 150 | 42.1% | 0.91 | 0.0041 | -0.027 | 160 | 0.6000 | 2.65 | 786 | 38.7% | -0.09 | 0.0041 | -0.035 | ||
| 39.40 | 43.00 | 86 | 41.1% | 0.89 | 0.0050 | -0.034 | 165 | 1.15 | 3.10 | 179 | 37.7% | -0.11 | 0.0050 | -0.041 | ||
| 35.20 | 38.70 | 1,498 | 40.1% | 0.86 | 0.0060 | -0.041 | 170 | 1.50 | 4.00 | 232 | 36.8% | -0.14 | 0.0060 | -0.047 | ||
| 30.80 | 34.40 | 779 | 38.1% | 0.82 | 0.0070 | -0.048 | 175 | 3.50 | 5.00 | 328 | 38.7% | -0.18 | 0.0071 | -0.053 | ||
| 27.70 | 30.60 | 261 | 38.8% | 0.78 | 0.0081 | -0.054 | 180 | 3.30 | 5.90 | 442 | 35.4% | -0.22 | 0.0082 | -0.059 | ||
| 23.20 | 26.90 | 255 | 36.6% | 0.74 | 0.0091 | -0.061 | 185 | 5.40 | 7.10 | 122 | 35.9% | -0.26 | 0.0093 | -0.065 | ||
| 20.60 | 23.50 | 3 | 495 | 37.1% | 0.69 | 0.0101 | -0.066 | 190 | 6.80 | 8.50 | 118 | 34.9% | -0.31 | 0.0103 | -0.070 | |
| 17.50 | 20.40 | 1 | 259 | 36.6% | 0.63 | 0.0108 | -0.071 | 195 | 8.00 | 10.90 | 1 | 86 | 34.4% | -0.37 | 0.0111 | -0.074 |
| 13.90 | 18.00 | 4 | 2,174 | 35.7% | 0.58 | 0.0113 | -0.073 | 200 | 11.00 | 12.40 | 7 | 1,071 | 34.2% | -0.43 | 0.0116 | -0.076 |
| 10.70 | 11.80 | 3 | 748 | 35.1% | 0.46 | 0.0116 | -0.075 | 210 | 15.90 | 18.20 | 58 | 33.9% | -0.55 | 0.0120 | -0.076 | |
| 6.80 | 8.40 | 1 | 4,346 | 34.6% | 0.36 | 0.0110 | -0.070 | 220 | 21.50 | 24.60 | 32 | 32.1% | -0.66 | 0.0114 | -0.071 | |
| 4.50 | 5.10 | 6 | 847 | 33.7% | 0.26 | 0.0096 | -0.062 | 230 | 29.30 | 32.20 | 11 | 32.2% | -0.75 | 0.0101 | -0.061 | |
| 1.85 | 4.50 | 1,153 | 34.0% | 0.19 | 0.0079 | -0.052 | 240 | 37.40 | 41.20 | 10 | 32.5% | -0.83 | 0.0083 | -0.049 | ||
| 0.9000 | 3.10 | 423 | 34.0% | 0.14 | 0.0063 | -0.043 | 250 | 46.40 | 50.20 | 32.1% | -0.89 | 0.0065 | -0.036 | |||
| 0 | 3.40 | 133 | 36.8% | 0.10 | 0.0048 | -0.034 | 260 | 55.80 | 59.60 | 31.3% | -0.93 | 0.0048 | -0.024 | |||
| 0.0500 | 2.15 | 252 | 36.9% | 0.07 | 0.0037 | -0.026 | 270 | 66.10 | 69.20 | 34.6% | -0.95 | 0.0034 | -0.013 | |||
| 0.0500 | 1.50 | 148 | 37.8% | 0.05 | 0.0027 | -0.020 | 280 | 75.30 | 79.00 | -0.97 | 0.0023 | -0.004 | ||||
| 0 | 1.25 | 5 | 346 | 39.4% | 0.03 | 0.0020 | -0.016 | 290 | 85.20 | 88.90 | -0.98 | 0.0016 | 0.000 | |||
| 0 | 0.9500 | 248 | 40.5% | 0.03 | 0.0015 | -0.012 | 300 | 95.10 | 99.00 | -0.99 | 0.0010 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs